Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 83.00 | 109.00 | 83.00 | 102.00 | 3,340.4M |
| 2025-09-29 | 84.00 | 86.00 | 83.00 | 84.00 | 104.8M |
| 2025-09-26 | 84.00 | 84.00 | 82.00 | 84.00 | 314.7M |
| 2025-09-25 | 83.00 | 85.00 | 81.00 | 84.00 | 222.7M |
| 2025-09-24 | 84.00 | 85.00 | 82.00 | 82.00 | 512.0M |
| 2025-09-23 | 83.00 | 85.00 | 81.00 | 84.00 | 130.9M |
| 2025-09-22 | 84.00 | 86.00 | 81.00 | 83.00 | 301.1M |
| 2025-09-19 | 85.00 | 88.00 | 83.00 | 83.00 | 184.3M |
| 2025-09-18 | 82.00 | 85.00 | 79.00 | 85.00 | 628.1M |
| 2025-09-17 | 85.00 | 85.00 | 81.00 | 81.00 | 112.1M |
| 2025-09-16 | 81.00 | 87.00 | 81.00 | 84.00 | 432.4M |
| 2025-09-15 | 80.00 | 82.00 | 78.00 | 80.00 | 69.7M |
| 2025-09-12 | 78.00 | 80.00 | 76.00 | 80.00 | 357.3M |
| 2025-09-11 | 81.00 | 81.00 | 76.00 | 78.00 | 156.0M |
| 2025-09-10 | 78.00 | 81.00 | 76.00 | 81.00 | 148.4M |
| 2025-09-09 | 79.00 | 80.00 | 75.00 | 78.00 | 402.3M |
| 2025-09-08 | 81.00 | 81.00 | 79.00 | 79.00 | 275.7M |
| 2025-09-04 | 82.00 | 82.00 | 80.00 | 81.00 | 55.1M |
| 2025-09-03 | 84.00 | 85.00 | 81.00 | 81.00 | 121.7M |
| 2025-09-02 | 83.00 | 87.00 | 82.00 | 83.00 | 121.2M |
| 2025-09-01 | 82.00 | 85.00 | 77.00 | 83.00 | 181.6M |
| 2025-08-29 | 88.00 | 88.00 | 83.00 | 85.00 | 45.1M |
| 2025-08-28 | 90.00 | 91.00 | 87.00 | 88.00 | 88.2M |
| 2025-08-27 | 90.00 | 91.00 | 87.00 | 89.00 | 362.4M |
| 2025-08-26 | 87.00 | 91.00 | 86.00 | 89.00 | 452.8M |
| 2025-08-25 | 87.00 | 88.00 | 86.00 | 87.00 | 104.7M |
| 2025-08-22 | 86.00 | 89.00 | 86.00 | 87.00 | 237.3M |
| 2025-08-21 | 88.00 | 89.00 | 86.00 | 86.00 | 305.4M |
| 2025-08-20 | 90.00 | 90.00 | 87.00 | 87.00 | 310.9M |
| 2025-08-19 | 87.00 | 90.00 | 86.00 | 88.00 | 221.0M |
| 2025-08-15 | 88.00 | 89.00 | 86.00 | 87.00 | 96.5M |
| 2025-08-14 | 90.00 | 91.00 | 88.00 | 88.00 | 141.6M |
| 2025-08-13 | 90.00 | 94.00 | 88.00 | 90.00 | 447.5M |
| 2025-08-12 | 90.00 | 90.00 | 88.00 | 89.00 | 82.4M |
| 2025-08-11 | 95.00 | 95.00 | 88.00 | 89.00 | 135.2M |
| 2025-08-08 | 92.00 | 96.00 | 90.00 | 94.00 | 609.2M |
| 2025-08-07 | 90.00 | 94.00 | 89.00 | 91.00 | 574.2M |
| 2025-08-06 | 89.00 | 93.00 | 88.00 | 90.00 | 405.0M |
| 2025-08-05 | 87.00 | 90.00 | 86.00 | 89.00 | 126.8M |
| 2025-08-04 | 88.00 | 90.00 | 84.00 | 87.00 | 643.3M |
| 2025-08-01 | 94.00 | 95.00 | 88.00 | 88.00 | 336.3M |
| 2025-07-31 | 91.00 | 100.00 | 89.00 | 94.00 | 839.3M |
| 2025-07-30 | 91.00 | 92.00 | 88.00 | 90.00 | 121.4M |
| 2025-07-29 | 91.00 | 93.00 | 88.00 | 91.00 | 260.8M |
| 2025-07-28 | 89.00 | 92.00 | 86.00 | 91.00 | 477.0M |
| 2025-07-25 | 88.00 | 90.00 | 86.00 | 88.00 | 140.8M |
| 2025-07-24 | 87.00 | 90.00 | 85.00 | 88.00 | 285.4M |
| 2025-07-23 | 91.00 | 92.00 | 86.00 | 86.00 | 243.2M |
| 2025-07-22 | 84.00 | 94.00 | 82.00 | 90.00 | 992.5M |
| 2025-07-21 | 82.00 | 84.00 | 81.00 | 83.00 | 97.9M |
| 2025-07-18 | 82.00 | 83.00 | 81.00 | 82.00 | 276.2M |
| 2025-07-17 | 84.00 | 84.00 | 81.00 | 82.00 | 429.3M |
| 2025-07-16 | 80.00 | 85.00 | 79.00 | 84.00 | 426.1M |
| 2025-07-15 | 80.00 | 81.00 | 78.00 | 80.00 | 264.9M |
| 2025-07-14 | 82.00 | 82.00 | 80.00 | 81.00 | 30.4M |
| 2025-07-11 | 81.00 | 83.00 | 80.00 | 81.00 | 321.9M |
| 2025-07-10 | 78.00 | 84.00 | 78.00 | 81.00 | 534.4M |
| 2025-07-09 | 78.00 | 80.00 | 78.00 | 78.00 | 5.6M |
| 2025-07-08 | 79.00 | 79.00 | 78.00 | 78.00 | 6.0M |
| 2025-07-07 | 77.00 | 80.00 | 77.00 | 79.00 | 237.6M |
| 2025-07-04 | 78.00 | 79.00 | 77.00 | 78.00 | 36.4M |
| 2025-07-03 | 79.00 | 79.00 | 77.00 | 79.00 | 7.5M |
| 2025-07-02 | 80.00 | 80.00 | 78.00 | 79.00 | 9.5M |
| 2025-07-01 | 78.00 | 80.00 | 77.00 | 80.00 | 366.6M |
| 2025-06-30 | 79.00 | 79.00 | 77.00 | 77.00 | 28.1M |
| 2025-06-26 | 75.00 | 80.00 | 73.00 | 79.00 | 225.0M |
| 2025-06-25 | 79.00 | 79.00 | 73.00 | 75.00 | 84.7M |
| 2025-06-24 | 76.00 | 80.00 | 74.00 | 80.00 | 33.6M |
| 2025-06-23 | 77.00 | 78.00 | 76.00 | 76.00 | 19.3M |
| 2025-06-20 | 79.00 | 79.00 | 76.00 | 78.00 | 81.1M |
| 2025-06-19 | 80.00 | 80.00 | 77.00 | 79.00 | 43.3M |
| 2025-06-18 | 81.00 | 81.00 | 79.00 | 80.00 | 11.1M |
| 2025-06-17 | 80.00 | 81.00 | 78.00 | 80.00 | 258.6M |
| 2025-06-16 | 80.00 | 84.00 | 79.00 | 79.00 | 34.1M |
| 2025-06-13 | 83.00 | 84.00 | 80.00 | 80.00 | 25.6M |
| 2025-06-12 | 81.00 | 86.00 | 81.00 | 83.00 | 81.3M |
| 2025-06-11 | 81.00 | 82.00 | 79.00 | 81.00 | 159.9M |
| 2025-06-10 | 79.00 | 82.00 | 78.00 | 81.00 | 176.5M |
| 2025-06-05 | 80.00 | 80.00 | 77.00 | 80.00 | 18.6M |
| 2025-06-04 | 77.00 | 80.00 | 75.00 | 80.00 | 75.2M |
| 2025-06-03 | 76.00 | 77.00 | 75.00 | 77.00 | 54.7M |
| 2025-06-02 | 79.00 | 80.00 | 76.00 | 77.00 | 143.4M |
| 2025-05-28 | 79.00 | 80.00 | 78.00 | 79.00 | 5.9M |
| 2025-05-27 | 78.00 | 81.00 | 77.00 | 79.00 | 51.1M |
| 2025-05-26 | 79.00 | 80.00 | 78.00 | 78.00 | 13.7M |
| 2025-05-23 | 80.00 | 81.00 | 79.00 | 79.00 | 49.1M |
| 2025-05-22 | 81.00 | 81.00 | 78.00 | 80.00 | 118.5M |
| 2025-05-21 | 82.00 | 82.00 | 79.00 | 81.00 | 24.3M |
| 2025-05-20 | 85.00 | 86.00 | 81.00 | 82.00 | 195.5M |
| 2025-05-19 | 81.00 | 85.00 | 80.00 | 85.00 | 317.9M |
| 2025-05-16 | 81.00 | 82.00 | 79.00 | 80.00 | 317.0M |
| 2025-05-15 | 79.00 | 81.00 | 79.00 | 81.00 | 9.2M |
| 2025-05-14 | 80.00 | 84.00 | 79.00 | 79.00 | 261.5M |
| 2025-05-09 | 83.00 | 83.00 | 80.00 | 80.00 | 207.8M |
| 2025-05-08 | 83.00 | 85.00 | 81.00 | 83.00 | 206.7M |
| 2025-05-07 | 82.00 | 84.00 | 82.00 | 83.00 | 184.2M |
| 2025-05-06 | 83.00 | 83.00 | 81.00 | 82.00 | 190.2M |
| 2025-05-05 | 82.00 | 86.00 | 81.00 | 82.00 | 217.4M |
| 2025-05-02 | 85.00 | 86.00 | 82.00 | 82.00 | 221.3M |
| 2025-04-30 | 85.00 | 88.00 | 84.00 | 85.00 | 186.1M |
| 2025-04-29 | 80.00 | 88.00 | 79.00 | 85.00 | 532.0M |
| 2025-04-28 | 81.00 | 82.00 | 78.00 | 79.00 | 139.7M |
| 2025-04-25 | 82.00 | 83.00 | 80.00 | 81.00 | 196.1M |
| 2025-04-24 | 80.00 | 83.00 | 79.00 | 82.00 | 233.8M |
| 2025-04-23 | 80.00 | 81.00 | 79.00 | 80.00 | 186.2M |
| 2025-04-22 | 78.00 | 80.00 | 76.00 | 80.00 | 68.0M |
| 2025-04-21 | 79.00 | 79.00 | 76.00 | 78.00 | 78.3M |
| 2025-04-17 | 79.00 | 80.00 | 77.00 | 79.00 | 184.2M |
| 2025-04-16 | 79.00 | 80.00 | 76.00 | 80.00 | 281.2M |
| 2025-04-15 | 78.00 | 79.00 | 76.00 | 79.00 | 116.5M |
| 2025-04-14 | 78.00 | 79.00 | 75.00 | 78.00 | 277.9M |
| 2025-04-11 | 77.00 | 79.00 | 73.00 | 79.00 | 94.1M |
| 2025-04-10 | 74.00 | 79.00 | 74.00 | 78.00 | 232.9M |
| 2025-04-09 | 76.00 | 78.00 | 73.00 | 73.00 | 378.5M |
| 2025-04-08 | 70.00 | 78.00 | 68.00 | 78.00 | 128.3M |
| 2025-03-27 | 79.00 | 80.00 | 76.00 | 78.00 | 200.4M |
| 2025-03-26 | 80.00 | 81.00 | 78.00 | 80.00 | 115.4M |
| 2025-03-25 | 77.00 | 80.00 | 77.00 | 80.00 | 281.4M |
| 2025-03-24 | 79.00 | 79.00 | 71.00 | 78.00 | 119.3M |
| 2025-03-21 | 80.00 | 80.00 | 76.00 | 79.00 | 101.0M |
| 2025-03-20 | 80.00 | 82.00 | 78.00 | 80.00 | 312.1M |
| 2025-03-19 | 80.00 | 81.00 | 77.00 | 79.00 | 97.8M |
| 2025-03-18 | 79.00 | 80.00 | 75.00 | 80.00 | 64.1M |
| 2025-03-17 | 79.00 | 81.00 | 77.00 | 79.00 | 132.7M |
| 2025-03-14 | 79.00 | 81.00 | 77.00 | 80.00 | 221.5M |
| 2025-03-13 | 80.00 | 81.00 | 78.00 | 79.00 | 61.6M |
| 2025-03-12 | 77.00 | 80.00 | 76.00 | 80.00 | 164.4M |
| 2025-03-11 | 76.00 | 79.00 | 75.00 | 77.00 | 107.6M |
| 2025-03-10 | 80.00 | 83.00 | 77.00 | 77.00 | 396.6M |
| 2025-03-07 | 82.00 | 83.00 | 79.00 | 80.00 | 146.7M |
| 2025-03-06 | 81.00 | 84.00 | 80.00 | 81.00 | 264.0M |
| 2025-03-05 | 79.00 | 82.00 | 78.00 | 81.00 | 269.1M |
| 2025-03-04 | 80.00 | 83.00 | 78.00 | 79.00 | 129.6M |
| 2025-03-03 | 77.00 | 80.00 | 77.00 | 80.00 | 100.5M |
| 2025-02-28 | 81.00 | 81.00 | 76.00 | 77.00 | 29.2M |
| 2025-02-27 | 80.00 | 83.00 | 78.00 | 80.00 | 63.5M |
| 2025-02-26 | 79.00 | 81.00 | 77.00 | 80.00 | 351.7M |
| 2025-02-25 | 81.00 | 82.00 | 77.00 | 78.00 | 20.5M |
| 2025-02-24 | 81.00 | 83.00 | 80.00 | 80.00 | 92.3M |
| 2025-02-21 | 83.00 | 85.00 | 81.00 | 81.00 | 138.2M |
| 2025-02-20 | 84.00 | 87.00 | 81.00 | 82.00 | 220.2M |
| 2025-02-19 | 83.00 | 85.00 | 82.00 | 84.00 | 217.7M |
| 2025-02-18 | 83.00 | 85.00 | 82.00 | 83.00 | 88.9M |
| 2025-02-17 | 81.00 | 83.00 | 78.00 | 82.00 | 118.8M |
| 2025-02-14 | 80.00 | 81.00 | 76.00 | 80.00 | 113.0M |
| 2025-02-13 | 79.00 | 80.00 | 75.00 | 80.00 | 92.5M |
| 2025-02-12 | 82.00 | 84.00 | 78.00 | 78.00 | 44.7M |
| 2025-02-11 | 79.00 | 82.00 | 76.00 | 82.00 | 66.4M |
| 2025-02-10 | 85.00 | 85.00 | 79.00 | 79.00 | 49.2M |
| 2025-02-07 | 88.00 | 88.00 | 82.00 | 84.00 | 74.8M |
| 2025-02-06 | 88.00 | 90.00 | 86.00 | 88.00 | 132.5M |
| 2025-02-05 | 92.00 | 93.00 | 89.00 | 89.00 | 193.0M |
| 2025-02-04 | 90.00 | 93.00 | 90.00 | 91.00 | 341.4M |
| 2025-02-03 | 92.00 | 92.00 | 87.00 | 90.00 | 289.4M |
| 2025-01-31 | 87.00 | 93.00 | 87.00 | 91.00 | 247.9M |
| 2025-01-30 | 86.00 | 88.00 | 85.00 | 87.00 | 303.9M |
| 2025-01-24 | 87.00 | 89.00 | 85.00 | 86.00 | 186.4M |
| 2025-01-23 | 86.00 | 88.00 | 86.00 | 87.00 | 163.4M |
| 2025-01-22 | 84.00 | 88.00 | 84.00 | 85.00 | 190.2M |
| 2025-01-21 | 91.00 | 91.00 | 83.00 | 84.00 | 192.5M |
| 2025-01-20 | 88.00 | 91.00 | 88.00 | 89.00 | 246.5M |
| 2025-01-17 | 89.00 | 90.00 | 88.00 | 88.00 | 199.1M |
| 2025-01-16 | 87.00 | 91.00 | 86.00 | 89.00 | 204.7M |
| 2025-01-15 | 85.00 | 86.00 | 84.00 | 86.00 | 78.0M |
| 2025-01-14 | 84.00 | 86.00 | 83.00 | 84.00 | 167.8M |
| 2025-01-13 | 84.00 | 87.00 | 83.00 | 84.00 | 109.3M |
| 2025-01-10 | 83.00 | 85.00 | 82.00 | 84.00 | 70.2M |
| 2025-01-09 | 86.00 | 86.00 | 82.00 | 83.00 | 24.4M |
| 2025-01-08 | 86.00 | 89.00 | 85.00 | 86.00 | 82.6M |
| 2025-01-07 | 86.00 | 87.00 | 85.00 | 85.00 | 292.3M |
| 2025-01-06 | 84.00 | 88.00 | 83.00 | 86.00 | 99.3M |
| 2025-01-03 | 87.00 | 87.00 | 84.00 | 84.00 | 36.7M |
| 2025-01-02 | 87.00 | 88.00 | 84.00 | 86.00 | 153.5M |